CTCP Dược phẩm Hà Tây (dht)

69.20
-0.10
(-0.14%)

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán
GT NĐTNN
(Tỉ VND)
TN/Giá/CN
1 tháng
(2024-10-14)
0.99 1.45% 668,200 -16,800 -1.2
68.21
70.59
69.30
2 tháng
(2024-09-16)
0.79 1.16% 1,296,400 -31,024 -2.2
68.21
71.49
69.30
3 tháng
(2024-08-15)
2.88 4.34% 1,989,000 -48,494 -3.4
66.32
71.49
69.30
6 tháng
(2024-05-17)
34.85 101.43% 10,109,600 -158,754 -10.7
34.35
73.47
69.30
12 tháng
(2023-11-20)
46.93 210.69% 24,721,200 1,151,120 26.4
21.49
73.47
69.30
24 tháng
(2022-11-24)
55.76 414.77% 43,292,217 1,165,321 26.7
12.85
73.47
69.30
36 tháng
(2021-11-29)
53.55 342.15% 45,460,093 934,026 16.8
12.76
73.47
69.30
60 tháng
(2019-12-10)
53.22 333.13% 56,971,057 1,071,866 25.0
12.76
73.47
69.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2016
2.92
2,100 3.01 3.01 2.85 200 0 0.0
26/01/2016
3.01
2,100 2.97 3.05 2.79 1,400 0 0.1
25/01/2016
2.97
900 3.05 3.05 2.93 100 0 0.0
22/01/2016
3.05
100 2.81 3.05 3.05 100 0 0.0
21/01/2016
2.81
1,000 2.93 2.93 2.78 200 0 0.0
20/01/2016
2.93
10,500 3.01 3.01 2.78 9,700 7,900 0.1
19/01/2016
3.01
0 3.01 3.01 3.01 0 0 0
18/01/2016
3.01
0 3.01 3.01 3.01 0 0 0
15/01/2016
3.01
900 2.98 3.05 2.97 400 0 0.0
14/01/2016
2.98
300 2.93 3.01 2.73 200 0 0.0
13/01/2016
2.93
0 2.93 2.93 2.93 0 0 0
12/01/2016
2.93
4,500 2.97 2.97 2.70 100 100 0
11/01/2016
2.97
0 2.97 2.97 2.97 0 0 0
08/01/2016
2.97
100 2.93 2.97 2.97 100 0 0.0
07/01/2016
2.93
0 2.93 2.93 2.93 0 0 0
06/01/2016
2.93
100 2.71 2.93 2.93 100 0 0.0
05/01/2016
2.71
100 3.01 3.01 2.71 0 0 0
04/01/2016
3.01
4,100 2.91 3.01 2.81 200 0 0.0
31/12/2015
2.91
700 2.79 2.93 2.81 700 0 0.0
30/12/2015
2.79
0 2.79 2.79 2.79 0 0 0
29/12/2015
2.79
1,700 2.78 2.79 2.70 1,100 0 0.0
28/12/2015
2.78
600 2.79 2.79 2.70 100 0 0.0
25/12/2015
2.79
1,100 2.76 2.79 2.78 100 0 0.0
24/12/2015
2.76
1,200 2.68 2.81 2.58 300 0 0.0
23/12/2015
2.68
1,700 2.81 2.81 2.54 700 0 0.0
22/12/2015
2.81
0 2.81 2.81 2.81 0 0 0
21/12/2015
2.81
0 2.81 2.81 2.81 0 0 0
18/12/2015
2.81
400 2.81 2.81 2.55 100 0 0.0
17/12/2015
2.81
100 3.09 3.09 2.81 0 0 0
16/12/2015
3.09
0 3.09 3.09 3.09 0 0 0
15/12/2015
3.09
300 3.01 3.09 3.01 300 0 0.0
14/12/2015
3.01
200 2.83 3.01 2.93 200 0 0.0
11/12/2015
2.83
0 2.83 2.83 2.83 0 0 0
10/12/2015
2.83
100 2.73 2.83 2.83 100 0 0.0
09/12/2015
2.73
400 2.68 2.81 2.70 300 0 0.0
08/12/2015: Cổ tức tiền mặt tỉ lệ: 20%
08/12/2015
2.68
5,300 2.59 2.78 2.50 2,900 0 0.1
07/12/2015
2.59
200 2.48 2.62 2.59 100 0 0.0
04/12/2015
2.48
1,010 2.62 2.62 2.48 100 0 0.0
03/12/2015
2.62
0 2.62 2.62 2.62 0 0 0
02/12/2015
2.62
1,100 2.62 2.68 2.62 100 0 0.0
01/12/2015
2.62
1,110 2.73 2.73 2.47 100 0 0.0
30/11/2015
2.73
0 2.73 2.73 2.73 0 0 0
27/11/2015
2.73
100 2.69 2.73 2.73 100 0 0.0
26/11/2015
2.69
1,700 2.69 2.76 2.69 100 0 0.0
25/11/2015
2.69
1,000 2.91 2.91 2.65 0 0 0
24/11/2015
2.91
0 2.91 2.91 2.91 0 0 0
23/11/2015
2.91
19,700 2.76 2.99 2.62 3,700 2,900 0.0
20/11/2015
2.76
900 2.56 2.80 2.62 500 0 0.0
19/11/2015
2.56
3,301 2.54 2.57 2.47 700 0 0.0
18/11/2015
2.54
100 2.54 2.54 2.54 0 0 0
17/11/2015
2.54
3,400 2.61 2.61 2.41 100 0 0.0
16/11/2015
2.61
0 2.61 2.61 2.61 0 0 0
13/11/2015
2.61
5,500 2.49 2.62 2.47 1,200 1,700 -0.0
12/11/2015
2.49
300 2.39 2.50 2.49 300 0 0.0
11/11/2015
2.39
200 2.46 2.50 2.39 100 0 0.0
10/11/2015
2.46
1,300 2.47 2.47 2.43 100 0 0.0
09/11/2015
2.47
100 2.43 2.47 2.47 100 0 0.0
06/11/2015
2.43
1,400 2.50 2.61 2.40 800 0 0.0
05/11/2015
2.50
284 2.46 2.50 2.39 100 0 0.0
04/11/2015
2.46
1,100 2.40 2.47 2.39 300 0 0.0
03/11/2015
2.40
5,300 2.47 2.47 2.40 0 0 0
02/11/2015
2.47
400 2.50 2.50 2.39 0 0 0
30/10/2015
2.50
100 2.43 2.50 2.50 100 0 0.0
29/10/2015
2.43
3,200 2.44 2.50 2.43 100 0 0.0
28/10/2015
2.44
300 2.51 2.51 2.35 100 0 0.0
27/10/2015
2.51
0 2.51 2.51 2.51 0 0 0
26/10/2015
2.51
500 2.62 2.62 2.41 400 0 0.0
23/10/2015
2.62
0 2.62 2.62 2.62 0 0 0
22/10/2015
2.62
700 2.54 2.62 2.54 700 0 0.0
21/10/2015
2.54
0 2.54 2.54 2.54 0 0 0
20/10/2015
2.54
200 2.61 2.61 2.35 100 0 0.0
19/10/2015
2.61
0 2.61 2.61 2.61 0 0 0
16/10/2015
2.61
3,100 2.47 2.61 2.46 3,100 0 0.1
15/10/2015
2.47
0 2.47 2.47 2.47 0 0 0
14/10/2015
2.47
100 2.34 2.47 2.47 100 0 0.0
13/10/2015
2.34
110 2.47 2.47 2.34 0 0 0
12/10/2015
2.47
700 2.47 2.47 2.36 100 0 0.0
09/10/2015
2.47
200 2.50 2.50 2.43 100 0 0.0
08/10/2015
2.50
100 2.43 2.50 2.50 100 0 0.0
07/10/2015
2.43
100 2.49 2.49 2.43 0 0 0
06/10/2015
2.49
1,300 2.46 2.50 2.43 1,100 0 0.0
05/10/2015
2.46
0 2.46 2.46 2.46 0 0 0
02/10/2015
2.46
0 2.46 2.46 2.46 0 0 0
01/10/2015
2.46
3,600 2.43 2.46 2.39 200 0 0.0
30/09/2015
2.43
300 2.39 2.43 2.39 300 0 0.0
29/09/2015
2.39
1,900 2.41 2.41 2.37 100 0 0.0
28/09/2015
2.41
1,100 2.39 2.41 2.35 600 0 0.0
25/09/2015
2.39
10 2.39 2.39 2.39 0 0 0
24/09/2015
2.39
0 2.39 2.39 2.39 0 0 0
23/09/2015
2.39
0 2.39 2.39 2.39 0 0 0
22/09/2015
2.39
4,200 2.39 2.39 2.35 100 0 0.0
21/09/2015
2.39
100 2.32 2.39 2.39 100 0 0.0
18/09/2015
2.32
3,000 2.35 2.38 2.32 400 0 0.0
17/09/2015
2.35
0 2.35 2.35 2.35 0 0 0
16/09/2015
2.35
4,100 2.39 2.39 2.35 0 0 0
15/09/2015
2.39
100 2.31 2.39 2.39 100 0 0.0
14/09/2015
2.31
1,200 2.31 2.31 2.29 0 0 0
11/09/2015
2.31
200 2.31 2.31 2.31 0 0 0
10/09/2015
2.31
300 2.31 2.39 2.31 100 0 0.0
09/09/2015
2.31
300 2.31 2.31 2.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |